Progress Software Corporation (PGR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 25 Jul 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 24 Jul 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
| 23 Jul 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 22 Jul 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 19 Jul 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 18 Jul 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 17 Jul 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 16 Jul 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 15 Jul 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 12 Jul 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 11 Jul 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 10 Jul 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 09 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Jul 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 05 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 03 Jul 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 02 Jul 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 01 Jul 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 28 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 27 Jun 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 26 Jun 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 25 Jun 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 24 Jun 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 21 Jun 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 20 Jun 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 19 Jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 18 Jun 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 17 Jun 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 14 Jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 13 Jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 12 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 11 Jun 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 10 Jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 07 Jun 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 06 Jun 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 05 Jun 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 04 Jun 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 03 Jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 03 Jun 2024 | 0.175 Dividend | |||||
| 31 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.42 | - |
| 30 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.42 | - |
| 29 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.62 | - |
| 28 May 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.02 | - |
| 27 May 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.02 | - |
| 24 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | - |
| 23 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | - |
| 22 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | - |
| 21 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | - |
| 20 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | - |
| 17 May 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 47.42 | - |
| 16 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | - |
| 15 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | - |
| 14 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.82 | - |
| 13 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | - |
| 10 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | - |
| 09 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | - |
| 08 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | - |
| 07 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | - |
| 06 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | - |
| 03 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | - |
| 02 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.42 | - |
| 30 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | - |
| 29 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.82 | - |
| 26 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | - |
| 25 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | - |
| 24 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | - |
| 23 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | - |
| 22 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | - |
| 19 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | - |
| 18 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | - |
| 17 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | - |
| 16 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.82 | - |
| 15 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | - |
| 12 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | - |
| 11 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | - |
| 10 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | - |
| 09 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.22 | - |
| 08 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | - |
| 05 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | - |
| 04 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | - |
| 03 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | - |
| 02 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.81 | - |
| 28 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.61 | - |
| 27 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | - |
| 26 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | - |
| 25 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | - |
| 22 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | - |
| 21 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | - |
| 20 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | - |
| 19 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | - |
| 18 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | - |
| 15 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | - |
| 14 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.81 | - |
| 13 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.81 | - |
| 12 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.01 | - |
| 11 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.81 | - |
| 08 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.01 | - |
| 07 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.